Loral Space Comm (NQ: LORL )

28.51 USD +1.37 (+5.05%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 73.26 74.26 72.99 73.42 41,473 +0.39(+0.53%)
Aug 30, 2012 73.34 73.49 72.75 73.03 27,160 -0.49(-0.67%)
Aug 29, 2012 72.82 74.15 72.82 73.52 46,551 +0.44(+0.60%)
Aug 27, 2012 73.07 73.18 72.61 73.08 48,913 +0.10(+0.14%)
Aug 24, 2012 73.07 73.27 72.80 72.98 30,209 -0.02(-0.03%)
Aug 23, 2012 72.79 73.51 72.43 73.00 40,832 -0.02(-0.03%)
Aug 22, 2012 73.26 73.32 72.50 73.02 54,752 -0.16(-0.22%)
Aug 21, 2012 73.42 73.49 72.40 73.18 44,835 +0.04(+0.05%)
Aug 20, 2012 72.84 73.29 71.85 73.14 57,532 +0.08(+0.11%)
Aug 17, 2012 73.24 73.70 72.17 73.06 48,328 -0.44(-0.60%)
Aug 16, 2012 73.60 73.93 72.21 73.50 39,448 +0.00(+0.00%)
Aug 15, 2012 73.66 73.66 72.14 73.50 53,298 -0.16(-0.22%)
Aug 14, 2012 75.92 75.94 73.14 73.66 79,607 -1.62(-2.15%)
Aug 13, 2012 75.35 75.73 74.09 75.28 57,127 +0.09(+0.12%)
Aug 10, 2012 72.92 75.64 72.92 75.19 189,835 +2.05(+2.80%)
Aug 09, 2012 73.00 73.14 72.57 73.14 17,338 +0.23(+0.32%)
Aug 08, 2012 72.45 73.00 72.07 72.91 14,544 +0.41(+0.57%)
Aug 07, 2012 71.91 72.87 71.51 72.50 115,749 +0.55(+0.76%)
Aug 06, 2012 72.02 72.50 71.20 71.95 17,022 -0.14(-0.19%)
Aug 03, 2012 71.87 73.05 71.73 72.09 22,921 +0.92(+1.29%)
Aug 02, 2012 71.88 72.11 71.02 71.17 50,489 -0.73(-1.02%)
Aug 01, 2012 72.40 73.00 71.67 71.90 32,289 -0.05(-0.07%)
Jul 31, 2012 72.17 73.08 71.48 71.95 33,351 -0.26(-0.36%)
Jul 30, 2012 72.56 72.85 71.14 72.21 49,585 -0.44(-0.61%)
Jul 27, 2012 72.33 72.89 71.80 72.65 26,985 +0.76(+1.06%)
Jul 26, 2012 72.77 73.14 71.69 71.89 17,372 +0.06(+0.08%)
Jul 25, 2012 72.07 72.48 71.09 71.83 31,194 +0.25(+0.35%)
Jul 24, 2012 71.64 71.64 70.63 71.58 21,034 +0.11(+0.15%)
Jul 23, 2012 70.96 71.95 70.36 71.47 26,224 -0.47(-0.65%)
Jul 20, 2012 71.91 72.62 71.65 71.94 32,272 -0.68(-0.94%)
Jul 19, 2012 71.74 73.41 71.74 72.62 46,061 +0.91(+1.27%)
Jul 18, 2012 71.84 72.50 71.61 71.71 33,999 +0.22(+0.31%)
Jul 17, 2012 70.92 71.88 70.05 71.49 35,949 +0.57(+0.81%)
Jul 16, 2012 70.59 71.30 69.89 70.92 20,456 +0.07(+0.09%)
Jul 13, 2012 71.06 71.79 70.72 70.85 46,851 +0.23(+0.33%)
Jul 12, 2012 70.47 70.92 69.63 70.62 22,978 +0.09(+0.13%)
Jul 11, 2012 69.87 71.03 68.64 70.53 78,158 +0.60(+0.86%)
Jul 10, 2012 70.52 71.70 69.82 69.93 92,307 -0.41(-0.58%)
Jul 09, 2012 70.00 70.70 69.70 70.34 43,281 -0.11(-0.16%)
Jul 06, 2012 68.57 70.57 68.57 70.45 34,299 +1.25(+1.81%)
Jul 05, 2012 68.06 69.58 68.06 69.20 37,956 +0.92(+1.35%)
Jul 03, 2012 67.00 68.42 66.64 68.28 28,962 +1.08(+1.61%)
Jul 02, 2012 67.41 67.45 66.91 67.20 169,880 -0.15(-0.22%)
Jun 29, 2012 67.11 67.60 66.25 67.35 135,908 +1.37(+2.08%)
Jun 28, 2012 64.91 65.98 64.91 65.98 145,495 +0.49(+0.75%)
Jun 27, 2012 64.00 66.28 64.00 65.49 575,853 +7.75(+13.42%)
Jun 26, 2012 58.07 58.24 57.02 57.74 29,549 -0.28(-0.48%)
Jun 25, 2012 57.32 58.19 57.08 58.02 22,962 -0.05(-0.09%)
Jun 22, 2012 57.72 58.63 57.72 58.07 386,512 +0.59(+1.03%)
Jun 21, 2012 58.92 58.92 57.26 57.48 88,965 -0.77(-1.32%)
Jun 20, 2012 58.25 59.12 58.13 58.25 45,522 -0.09(-0.15%)
Jun 19, 2012 57.61 58.47 57.15 58.34 43,468 +0.84(+1.46%)
Jun 18, 2012 58.04 58.56 57.42 57.50 54,225 -0.77(-1.32%)
Jun 15, 2012 58.21 58.45 57.50 58.27 85,011 +0.08(+0.14%)
Jun 14, 2012 57.23 58.28 57.21 58.19 81,576 +0.89(+1.55%)
Jun 13, 2012 57.50 58.56 57.15 57.30 43,815 -0.53(-0.92%)
Jun 12, 2012 57.92 58.10 57.08 57.83 41,681 +0.33(+0.57%)
Jun 11, 2012 59.89 59.89 57.50 57.50 49,956 -1.88(-3.17%)
Jun 08, 2012 59.41 59.71 59.23 59.38 27,690 -0.18(-0.30%)
Jun 07, 2012 60.83 60.83 59.50 59.56 38,128 -0.55(-0.91%)
Jun 06, 2012 60.00 60.24 59.41 60.11 112,459 +0.64(+1.08%)
Jun 05, 2012 59.01 59.97 58.64 59.47 50,888 +0.41(+0.69%)
Jun 04, 2012 59.97 59.97 58.51 59.06 49,076 -0.82(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.